Dangee Dums Limited (DANGEE.NS) NSE

4.23

+0.04(+0.95%)

Updated at September 08 01:20PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254.244.194.194.244.0962,785
September 04, 20254.254.244.244.284.1648,556
September 03, 20254.14.174.174.24.136,170
September 02, 20254.214.14.14.244.0178,697
September 01, 20254.124.114.114.214.1155,138
August 29, 20254.114.244.244.34.1122,316
August 28, 20254.244.184.184.244.0728,327
August 26, 20254.294.174.174.34.1349,665
August 25, 20254.264.244.244.34.1259,498
August 22, 20254.184.214.214.344.1460,031
August 21, 20254.24.334.334.354.228,499
August 20, 20254.164.234.234.454.1186,562
August 19, 20254.314.274.274.314.242,434
August 18, 20254.44.314.314.44.2148,639
August 14, 20254.354.284.284.444.1587,374
August 13, 20254.554.354.354.554.24104,816
August 12, 20254.414.464.464.554.380,803
August 11, 20254.584.44.44.584.3564,294
August 08, 20254.484.434.434.594.3545,536
August 07, 20254.624.484.484.624.3544,127
August 06, 20254.454.494.494.674.4534,155
August 05, 20254.594.464.464.594.4326,205
August 04, 20254.494.474.474.674.450,659
August 01, 20254.54.494.494.684.426,303
July 31, 20254.484.524.524.694.460,254
July 30, 20254.794.574.574.794.4460,234
July 29, 20254.754.634.634.844.598,854
July 28, 20254.834.644.644.934.5847,828
July 25, 20254.934.834.834.934.814,393
July 24, 20254.854.844.844.934.7538,009
July 23, 20254.764.854.854.934.7550,300
July 22, 20254.964.874.874.964.7567,716
July 21, 20254.734.984.985.054.73114,187
July 18, 20254.944.974.9754.863,356
July 17, 20254.854.924.924.994.774,988
July 16, 20254.924.854.855.254.75314,339
July 15, 20255.055.015.015.054.962,361
July 14, 20254.844.874.874.944.8291,868
July 11, 202554.864.8654.75142,502
July 10, 20255.09555.094.83113,618
July 09, 20255.275.095.095.375.05242,555
July 08, 20255.215.195.195.295.03289,957
July 07, 20255.485.25.25.625.17349,850
July 04, 20255.625.485.485.845.26448,053
July 03, 20255.845.625.6265.4635,655
July 02, 20256.315.845.846.315.672.11M
July 01, 20256.176.316.316.346.014.45M
June 30, 20254.525.295.295.294.52572,057
June 27, 20254.474.414.414.474.31121,158
June 26, 20254.44.344.344.494.25102,130
June 25, 20254.354.344.344.44.236,758
June 24, 20254.174.284.284.354.1560,636
June 23, 20254.294.254.254.294.1550,032
June 20, 20254.34.154.154.34.1231,108
June 19, 20254.24.124.124.24.0859,923
June 18, 20254.274.194.194.274.1645,926
June 17, 20254.334.274.274.334.0967,520
June 16, 20254.434.314.314.434.276,466
June 13, 20254.74.434.434.814.41169,484
June 12, 20254.794.654.654.794.5753,909